30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 192200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 9427 |
| 3 | 20250320 | 192100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20250320 | 192000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20250320 | 191900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20250320 | 191800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20250320 | 191700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20250320 | 191600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20250320 | 191500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20250320 | 191400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20250320 | 191300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20250320 | 191200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20250320 | 191100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20250320 | 191000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20250320 | 190900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20250320 | 190800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20250320 | 190700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20250320 | 190600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20250320 | 190500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20250320 | 190400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20250320 | 190300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20250320 | 190200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20250320 | 190100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20250320 | 190000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20250320 | 185900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20250320 | 185800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20250320 | 185700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20250320 | 185600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20250320 | 185500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20250320 | 185400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20250320 | 185300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20250320 | 185200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 9427 |
| 33 | 20250320 | 185100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20250320 | 185000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20250320 | 184900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20250320 | 184800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20250320 | 184700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20250320 | 184600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20250320 | 184500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20250320 | 184400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20250320 | 184300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20250320 | 184200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20250320 | 184100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20250320 | 184000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20250320 | 183900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20250320 | 183800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20250320 | 183700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20250320 | 183600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20250320 | 183500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20250320 | 183400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20250320 | 183300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20250320 | 183200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20250320 | 183100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20250320 | 183000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20250320 | 182900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20250320 | 182800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20250320 | 182700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20250320 | 182600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20250320 | 182500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20250320 | 182400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20250320 | 182300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20250320 | 182200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 9427 |
| 63 | 20250320 | 182100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20250320 | 182000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20250320 | 181900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20250320 | 181800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20250320 | 181700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20250320 | 181600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20250320 | 181500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20250320 | 181400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20250320 | 181300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20250320 | 181200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20250320 | 181100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20250320 | 181000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20250320 | 180900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20250320 | 180800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20250320 | 180700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20250320 | 180600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20250320 | 180500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20250320 | 180400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20250320 | 180300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20250320 | 180200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20250320 | 180100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20250320 | 180000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20250320 | 175900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20250320 | 175800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20250320 | 175700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20250320 | 175600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20250320 | 175500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20250320 | 175400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20250320 | 175300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20250320 | 175200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 9427 |
| 93 | 20250320 | 175100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20250320 | 175000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20250320 | 174900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20250320 | 174800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20250320 | 174700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20250320 | 174600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20250320 | 174500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20250320 | 174400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20250320 | 174300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20250320 | 174200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20250320 | 174100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20250320 | 174000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20250320 | 173900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20250320 | 173800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20250320 | 173700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20250320 | 173600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20250320 | 173500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20250320 | 173400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20250320 | 173300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20250320 | 173200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20250320 | 173100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20250320 | 173000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20250320 | 172900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20250320 | 172800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20250320 | 172700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20250320 | 172600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20250320 | 172500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20250320 | 172400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20250320 | 172300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20250320 | 172200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 9427 |
| 123 | 20250320 | 172100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20250320 | 172000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20250320 | 171900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20250320 | 171800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20250320 | 171700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20250320 | 171600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20250320 | 171500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20250320 | 171400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20250320 | 171300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20250320 | 171200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20250320 | 171100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20250320 | 171000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20250320 | 170900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20250320 | 170800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20250320 | 170700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20250320 | 170600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20250320 | 170500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20250320 | 170400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20250320 | 170300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20250320 | 170200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20250320 | 170100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20250320 | 170000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20250320 | 165900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20250320 | 165800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20250320 | 165700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20250320 | 165600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20250320 | 165500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20250320 | 165400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20250320 | 165300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20250320 | 165200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 9427 |
| 153 | 20250320 | 165100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20250320 | 165000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20250320 | 164900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20250320 | 164800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20250320 | 164700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20250320 | 164600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20250320 | 164500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20250320 | 164400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20250320 | 164300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20250320 | 164200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20250320 | 164100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20250320 | 164000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20250320 | 163900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20250320 | 163800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20250320 | 163700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20250320 | 163600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20250320 | 163500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20250320 | 163400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20250320 | 163300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20250320 | 163200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20250320 | 163100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20250320 | 163000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20250320 | 162900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20250320 | 162800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20250320 | 162700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20250320 | 162600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20250320 | 162500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20250320 | 162400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20250320 | 162300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20250320 | 162200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 9427 |
| 183 | 20250320 | 162100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20250320 | 162000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20250320 | 161900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20250320 | 161800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20250320 | 161700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20250320 | 161600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20250320 | 161500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20250320 | 161400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20250320 | 161300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20250320 | 161200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20250320 | 161100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20250320 | 161000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20250320 | 160900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20250320 | 160800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20250320 | 160700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20250320 | 160600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20250320 | 160500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20250320 | 160400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20250320 | 160300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20250320 | 160200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20250320 | 160100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20250320 | 160000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20250320 | 155900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20250320 | 155800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 207 | 20250320 | 155700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20250320 | 155600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20250320 | 155500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20250320 | 155400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20250320 | 155300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20250320 | 155200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 9427 |
| 213 | 20250320 | 155100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20250320 | 155000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20250320 | 154900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20250320 | 154800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20250320 | 154700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 218 | 20250320 | 154600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 219 | 20250320 | 154500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 220 | 20250320 | 154400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 221 | 20250320 | 154300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 222 | 20250320 | 154200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 223 | 20250320 | 154100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 224 | 20250320 | 154000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 225 | 20250320 | 153900 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 226 | 20250320 | 153800 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20250320 | 153700 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20250320 | 153600 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20250320 | 153500 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20250320 | 153400 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 231 | 20250320 | 153300 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20250320 | 153200 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20250320 | 153100 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20250320 | 153000 | 1153710370 | 3470 | 3470 | 3470 | 3470 | 9427 |
| 235 | 20250320 | 152900 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20250320 | 152800 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20250320 | 152700 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20250320 | 152600 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20250320 | 152500 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20250320 | 152400 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20250320 | 152300 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 242 | 20250320 | 152200 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 243 | 20250320 | 152100 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 244 | 20250320 | 152000 | 1120998680 | 3465 | 3465 | 3465 | 3465 | 0 |
| 245 | 20250320 | 151900 | 1120998680 | 3465 | 3460 | 3470 | 3460 | 2243 |
| 246 | 20250320 | 151800 | 1113237790 | 3470 | 3455 | 3470 | 3450 | 4041 |
| 247 | 20250320 | 151700 | 1099274140 | 3455 | 3455 | 3455 | 3445 | 3396 |
| 248 | 20250320 | 151600 | 1087557810 | 3455 | 3455 | 3455 | 3450 | 1254 |
| 249 | 20250320 | 151500 | 1083226180 | 3455 | 3455 | 3455 | 3450 | 415 |
| 250 | 20250320 | 151400 | 1081792385 | 3450 | 3455 | 3455 | 3450 | 4472 |
| 251 | 20250320 | 151300 | 1066346050 | 3465 | 3460 | 3465 | 3455 | 452 |
| 252 | 20250320 | 151200 | 1064783815 | 3465 | 3465 | 3465 | 3455 | 884 |
| 253 | 20250320 | 151100 | 1061725180 | 3465 | 3460 | 3465 | 3460 | 243 |
| 254 | 20250320 | 151000 | 1060883480 | 3470 | 3470 | 3470 | 3460 | 88 |
| 255 | 20250320 | 150900 | 1060578190 | 3470 | 3460 | 3470 | 3460 | 290 |
| 256 | 20250320 | 150800 | 1059574710 | 3470 | 3460 | 3470 | 3460 | 16 |
| 257 | 20250320 | 150700 | 1059519250 | 3470 | 3455 | 3470 | 3455 | 10870 |
| 258 | 20250320 | 150600 | 1021854765 | 3470 | 3455 | 3470 | 3455 | 2471 |
| 259 | 20250320 | 150500 | 1013305510 | 3455 | 3470 | 3470 | 3450 | 1200 |
| 260 | 20250320 | 150400 | 1009161570 | 3455 | 3465 | 3475 | 3455 | 5393 |
| 261 | 20250320 | 150300 | 990521810 | 3475 | 3475 | 3475 | 3470 | 104 |
| 262 | 20250320 | 150200 | 990160705 | 3475 | 3475 | 3475 | 3460 | 6 |
| 263 | 20250320 | 150100 | 990139900 | 3460 | 3465 | 3475 | 3460 | 1396 |
| 264 | 20250320 | 150000 | 985308400 | 3475 | 3465 | 3475 | 3465 | 43 |
| 265 | 20250320 | 145900 | 985159345 | 3475 | 3475 | 3475 | 3470 | 75 |
| 266 | 20250320 | 145800 | 984898865 | 3475 | 3475 | 3475 | 3475 | 4 |
| 267 | 20250320 | 145700 | 984884965 | 3475 | 3460 | 3475 | 3460 | 17 |
| 268 | 20250320 | 145600 | 984825995 | 3475 | 3475 | 3475 | 3470 | 55 |
| 269 | 20250320 | 145500 | 984634925 | 3480 | 3480 | 3480 | 3460 | 2770 |
| 270 | 20250320 | 145400 | 975035155 | 3480 | 3460 | 3480 | 3460 | 396 |
| 271 | 20250320 | 145300 | 973659365 | 3475 | 3465 | 3475 | 3465 | 10 |
| 272 | 20250320 | 145200 | 973624700 | 3475 | 3475 | 3475 | 3475 | 44 |
| 273 | 20250320 | 145100 | 973471800 | 3480 | 3480 | 3480 | 3460 | 3302 |
| 274 | 20250320 | 145000 | 962029530 | 3480 | 3470 | 3480 | 3470 | 381 |
| 275 | 20250320 | 144900 | 960706865 | 3470 | 3465 | 3470 | 3460 | 2177 |
| 276 | 20250320 | 144800 | 953171675 | 3470 | 3470 | 3470 | 3465 | 5022 |
| 277 | 20250320 | 144700 | 935753550 | 3475 | 3475 | 3475 | 3470 | 2611 |
| 278 | 20250320 | 144600 | 926685915 | 3480 | 3475 | 3480 | 3475 | 34 |
| 279 | 20250320 | 144500 | 926567760 | 3485 | 3480 | 3485 | 3480 | 64 |
| 280 | 20250320 | 144400 | 926345000 | 3490 | 3475 | 3490 | 3475 | 465 |
| 281 | 20250320 | 144300 | 924723515 | 3490 | 3480 | 3490 | 3475 | 372 |
| 282 | 20250320 | 144200 | 923428950 | 3480 | 3480 | 3490 | 3480 | 212 |
| 283 | 20250320 | 144100 | 922690710 | 3480 | 3480 | 3490 | 3480 | 102 |
| 284 | 20250320 | 144000 | 922335725 | 3490 | 3490 | 3490 | 3490 | 9 |
| 285 | 20250320 | 143900 | 922304315 | 3490 | 3480 | 3490 | 3475 | 362 |
| 286 | 20250320 | 143800 | 921046195 | 3480 | 3475 | 3480 | 3475 | 420 |
| 287 | 20250320 | 143700 | 919586470 | 3475 | 3470 | 3475 | 3470 | 164 |
| 288 | 20250320 | 143600 | 919016860 | 3475 | 3475 | 3475 | 3475 | 13 |
| 289 | 20250320 | 143500 | 918971685 | 3475 | 3475 | 3480 | 3475 | 385 |
| 290 | 20250320 | 143400 | 917633590 | 3480 | 3475 | 3480 | 3475 | 659 |
| 291 | 20250320 | 143300 | 915343550 | 3480 | 3485 | 3485 | 3480 | 10 |
| 292 | 20250320 | 143200 | 915308705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 293 | 20250320 | 143100 | 915308705 | 3485 | 3485 | 3485 | 3470 | 66 |
| 294 | 20250320 | 143000 | 915078785 | 3470 | 3475 | 3480 | 3470 | 447 |
| 295 | 20250320 | 142900 | 913527215 | 3480 | 3485 | 3485 | 3470 | 5194 |
| 296 | 20250320 | 142800 | 895500480 | 3485 | 3480 | 3490 | 3475 | 70 |
| 297 | 20250320 | 142700 | 895256805 | 3480 | 3490 | 3490 | 3480 | 37 |
| 298 | 20250320 | 142600 | 895128035 | 3480 | 3480 | 3490 | 3480 | 110 |
| 299 | 20250320 | 142500 | 894745145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 300 | 20250320 | 142400 | 894745145 | 3490 | 3485 | 3490 | 3485 | 62 |
| 301 | 20250320 | 142300 | 894529035 | 3480 | 3480 | 3485 | 3480 | 412 |
| 302 | 20250320 | 142200 | 893095240 | 3480 | 3475 | 3480 | 3470 | 2750 |
| 303 | 20250320 | 142100 | 883538960 | 3485 | 3490 | 3490 | 3475 | 103 |
| 304 | 20250320 | 142000 | 883180035 | 3475 | 3490 | 3490 | 3475 | 18 |
| 305 | 20250320 | 141900 | 883117470 | 3475 | 3490 | 3490 | 3475 | 17 |
| 306 | 20250320 | 141800 | 883058245 | 3475 | 3490 | 3490 | 3475 | 20434 |
| 307 | 20250320 | 141700 | 811928620 | 3495 | 3495 | 3495 | 3495 | 46 |
| 308 | 20250320 | 141600 | 811767850 | 3490 | 3495 | 3495 | 3490 | 319 |
| 309 | 20250320 | 141500 | 810654495 | 3495 | 3490 | 3495 | 3490 | 7 |
| 310 | 20250320 | 141400 | 810630060 | 3490 | 3495 | 3495 | 3490 | 170 |
| 311 | 20250320 | 141300 | 810035950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 312 | 20250320 | 141200 | 810035950 | 3495 | 3485 | 3495 | 3485 | 114 |
| 313 | 20250320 | 141100 | 809638275 | 3485 | 3490 | 3490 | 3485 | 9 |
| 314 | 20250320 | 141000 | 809606895 | 3490 | 3490 | 3490 | 3485 | 734 |
| 315 | 20250320 | 140900 | 807045300 | 3490 | 3495 | 3495 | 3490 | 46 |
| 316 | 20250320 | 140800 | 806884645 | 3490 | 3500 | 3500 | 3490 | 7 |
| 317 | 20250320 | 140700 | 806860205 | 3490 | 3495 | 3500 | 3490 | 2122 |
| 318 | 20250320 | 140600 | 799449620 | 3495 | 3500 | 3500 | 3495 | 262 |
| 319 | 20250320 | 140500 | 798533920 | 3500 | 3500 | 3500 | 3495 | 63 |
| 320 | 20250320 | 140400 | 798313680 | 3495 | 3500 | 3500 | 3495 | 295 |
| 321 | 20250320 | 140300 | 797281925 | 3500 | 3500 | 3500 | 3500 | 51 |
| 322 | 20250320 | 140200 | 797103425 | 3505 | 3505 | 3505 | 3495 | 1673 |
| 323 | 20250320 | 140100 | 791255425 | 3505 | 3500 | 3505 | 3500 | 579 |
| 324 | 20250320 | 140000 | 789228915 | 3500 | 3510 | 3510 | 3500 | 4941 |
| 325 | 20250320 | 135900 | 771931205 | 3515 | 3515 | 3515 | 3515 | 0 |
| 326 | 20250320 | 135800 | 771931205 | 3515 | 3510 | 3515 | 3505 | 112 |
| 327 | 20250320 | 135700 | 771538295 | 3515 | 3510 | 3515 | 3505 | 43 |
| 328 | 20250320 | 135600 | 771387555 | 3515 | 3510 | 3515 | 3505 | 173 |
| 329 | 20250320 | 135500 | 770780715 | 3525 | 3525 | 3525 | 3525 | 9 |
| 330 | 20250320 | 135400 | 770748990 | 3525 | 3505 | 3525 | 3505 | 56 |
| 331 | 20250320 | 135300 | 770552690 | 3525 | 3510 | 3525 | 3510 | 101 |
| 332 | 20250320 | 135200 | 770197760 | 3515 | 3510 | 3515 | 3510 | 149 |
| 333 | 20250320 | 135100 | 769674765 | 3510 | 3510 | 3510 | 3505 | 750 |
| 334 | 20250320 | 135000 | 767042410 | 3510 | 3510 | 3510 | 3505 | 68 |
| 335 | 20250320 | 134900 | 766804020 | 3510 | 3510 | 3515 | 3505 | 1712 |
| 336 | 20250320 | 134800 | 760795370 | 3510 | 3510 | 3515 | 3510 | 84 |
| 337 | 20250320 | 134700 | 760500485 | 3510 | 3510 | 3510 | 3510 | 66 |
| 338 | 20250320 | 134600 | 760268825 | 3520 | 3515 | 3520 | 3510 | 2675 |
| 339 | 20250320 | 134500 | 750867210 | 3515 | 3515 | 3515 | 3515 | 39 |
| 340 | 20250320 | 134400 | 750730125 | 3520 | 3515 | 3520 | 3515 | 62 |
| 341 | 20250320 | 134300 | 750512105 | 3515 | 3515 | 3520 | 3515 | 398 |
| 342 | 20250320 | 134200 | 749113090 | 3520 | 3520 | 3520 | 3520 | 97 |
| 343 | 20250320 | 134100 | 748771650 | 3520 | 3515 | 3525 | 3515 | 67 |
| 344 | 20250320 | 134000 | 748535980 | 3520 | 3520 | 3520 | 3515 | 49 |
| 345 | 20250320 | 133900 | 748363680 | 3520 | 3520 | 3520 | 3515 | 94 |
| 346 | 20250320 | 133800 | 748032980 | 3525 | 3525 | 3525 | 3520 | 48 |
| 347 | 20250320 | 133700 | 747863880 | 3525 | 3530 | 3530 | 3515 | 67 |
| 348 | 20250320 | 133600 | 747628075 | 3530 | 3535 | 3535 | 3515 | 168 |
| 349 | 20250320 | 133500 | 747035440 | 3540 | 3520 | 3545 | 3515 | 2713 |
| 350 | 20250320 | 133400 | 737477565 | 3535 | 3520 | 3535 | 3520 | 87 |
| 351 | 20250320 | 133300 | 737171175 | 3545 | 3530 | 3545 | 3530 | 400 |
| 352 | 20250320 | 133200 | 735755840 | 3530 | 3515 | 3530 | 3515 | 4680 |
| 353 | 20250320 | 133100 | 719283585 | 3515 | 3515 | 3515 | 3515 | 1066 |
| 354 | 20250320 | 133000 | 715536595 | 3520 | 3520 | 3520 | 3515 | 5290 |
| 355 | 20250320 | 132900 | 696916720 | 3520 | 3520 | 3525 | 3520 | 361 |
| 356 | 20250320 | 132800 | 695645950 | 3525 | 3525 | 3525 | 3520 | 1623 |
| 357 | 20250320 | 132700 | 689925495 | 3530 | 3520 | 3545 | 3520 | 142 |
| 358 | 20250320 | 132600 | 689425125 | 3545 | 3540 | 3545 | 3525 | 3201 |
| 359 | 20250320 | 132500 | 678082090 | 3545 | 3525 | 3545 | 3525 | 547 |
| 360 | 20250320 | 132400 | 676149715 | 3530 | 3525 | 3530 | 3525 | 176 |
| 361 | 20250320 | 132300 | 675529285 | 3530 | 3525 | 3540 | 3525 | 413 |
| 362 | 20250320 | 132200 | 674067860 | 3525 | 3535 | 3535 | 3525 | 43 |
| 363 | 20250320 | 132100 | 673916205 | 3535 | 3540 | 3540 | 3525 | 214 |
| 364 | 20250320 | 132000 | 673161490 | 3545 | 3530 | 3545 | 3525 | 510 |
| 365 | 20250320 | 131900 | 671359015 | 3530 | 3525 | 3540 | 3525 | 168 |
| 366 | 20250320 | 131800 | 670766300 | 3525 | 3525 | 3540 | 3520 | 990 |
| 367 | 20250320 | 131700 | 667274150 | 3535 | 3525 | 3535 | 3520 | 663 |
| 368 | 20250320 | 131600 | 664937495 | 3535 | 3535 | 3545 | 3520 | 543 |
| 369 | 20250320 | 131500 | 663017240 | 3535 | 3525 | 3535 | 3520 | 1299 |
| 370 | 20250320 | 131400 | 658439065 | 3520 | 3525 | 3535 | 3520 | 113 |
| 371 | 20250320 | 131300 | 658040735 | 3545 | 3525 | 3545 | 3525 | 532 |
| 372 | 20250320 | 131200 | 656157800 | 3520 | 3520 | 3520 | 3520 | 750 |
| 373 | 20250320 | 131100 | 653517800 | 3525 | 3525 | 3545 | 3525 | 1590 |
| 374 | 20250320 | 131000 | 647904550 | 3525 | 3540 | 3540 | 3525 | 519 |
| 375 | 20250320 | 130900 | 646074740 | 3545 | 3545 | 3545 | 3545 | 0 |
| 376 | 20250320 | 130800 | 646074740 | 3545 | 3530 | 3545 | 3525 | 575 |
| 377 | 20250320 | 130700 | 644041355 | 3525 | 3525 | 3530 | 3525 | 84 |
| 378 | 20250320 | 130600 | 643745150 | 3540 | 3530 | 3545 | 3525 | 545 |
| 379 | 20250320 | 130500 | 641818610 | 3525 | 3530 | 3545 | 3525 | 504 |
| 380 | 20250320 | 130400 | 640040225 | 3530 | 3530 | 3545 | 3530 | 482 |
| 381 | 20250320 | 130300 | 638332780 | 3530 | 3530 | 3535 | 3530 | 273 |
| 382 | 20250320 | 130200 | 637369040 | 3530 | 3530 | 3530 | 3530 | 110 |
| 383 | 20250320 | 130100 | 636980740 | 3540 | 3530 | 3545 | 3530 | 627 |
| 384 | 20250320 | 130000 | 634761520 | 3530 | 3530 | 3535 | 3530 | 216 |
| 385 | 20250320 | 125900 | 633999035 | 3530 | 3525 | 3545 | 3525 | 560 |
| 386 | 20250320 | 125800 | 632017310 | 3530 | 3530 | 3530 | 3530 | 5 |
| 387 | 20250320 | 125700 | 631999660 | 3545 | 3540 | 3545 | 3525 | 120 |
| 388 | 20250320 | 125600 | 631575940 | 3545 | 3525 | 3545 | 3525 | 617 |
| 389 | 20250320 | 125500 | 629395110 | 3530 | 3525 | 3530 | 3525 | 86 |
| 390 | 20250320 | 125400 | 629091955 | 3525 | 3535 | 3535 | 3525 | 685 |
| 391 | 20250320 | 125300 | 626674930 | 3525 | 3525 | 3525 | 3525 | 39 |
| 392 | 20250320 | 125200 | 626537455 | 3540 | 3525 | 3540 | 3525 | 77 |
| 393 | 20250320 | 125100 | 626265895 | 3545 | 3530 | 3545 | 3525 | 439 |
| 394 | 20250320 | 125000 | 624713645 | 3530 | 3525 | 3535 | 3525 | 146 |
| 395 | 20250320 | 124900 | 624198605 | 3525 | 3530 | 3540 | 3525 | 592 |
| 396 | 20250320 | 124800 | 622104645 | 3525 | 3525 | 3525 | 3525 | 217 |
| 397 | 20250320 | 124700 | 621339720 | 3530 | 3530 | 3545 | 3530 | 606 |
| 398 | 20250320 | 124600 | 619194575 | 3530 | 3530 | 3530 | 3530 | 382 |
| 399 | 20250320 | 124500 | 617846115 | 3530 | 3530 | 3545 | 3530 | 493 |
| 400 | 20250320 | 124400 | 616105690 | 3550 | 3530 | 3550 | 3530 | 558 |
| 401 | 20250320 | 124300 | 614129945 | 3535 | 3530 | 3535 | 3520 | 184 |
| 402 | 20250320 | 124200 | 613480615 | 3550 | 3525 | 3550 | 3520 | 506 |
| 403 | 20250320 | 124100 | 611687840 | 3520 | 3525 | 3525 | 3520 | 171 |
| 404 | 20250320 | 124000 | 611085910 | 3520 | 3550 | 3550 | 3520 | 82 |
| 405 | 20250320 | 123900 | 610796020 | 3550 | 3520 | 3550 | 3520 | 580 |
| 406 | 20250320 | 123800 | 608744215 | 3520 | 3525 | 3540 | 3520 | 207 |
| 407 | 20250320 | 123700 | 608015150 | 3525 | 3525 | 3550 | 3525 | 627 |
| 408 | 20250320 | 123600 | 605795295 | 3530 | 3525 | 3530 | 3525 | 176 |
| 409 | 20250320 | 123500 | 605174675 | 3530 | 3525 | 3550 | 3525 | 1583 |
| 410 | 20250320 | 123400 | 599590195 | 3525 | 3525 | 3525 | 3525 | 717 |
| 411 | 20250320 | 123300 | 597062770 | 3525 | 3535 | 3535 | 3525 | 221 |
| 412 | 20250320 | 123200 | 596283305 | 3535 | 3525 | 3535 | 3525 | 574 |
| 413 | 20250320 | 123100 | 594256620 | 3525 | 3535 | 3535 | 3525 | 51 |
| 414 | 20250320 | 123000 | 594076535 | 3525 | 3530 | 3535 | 3525 | 2475 |
| 415 | 20250320 | 122900 | 585337990 | 3530 | 3525 | 3530 | 3525 | 171 |
| 416 | 20250320 | 122800 | 584735035 | 3530 | 3525 | 3535 | 3525 | 91 |
| 417 | 20250320 | 122700 | 584414140 | 3535 | 3530 | 3535 | 3530 | 680 |
| 418 | 20250320 | 122600 | 582011740 | 3530 | 3530 | 3530 | 3525 | 152 |
| 419 | 20250320 | 122500 | 581475485 | 3525 | 3530 | 3535 | 3525 | 794 |
| 420 | 20250320 | 122400 | 578671040 | 3535 | 3530 | 3535 | 3530 | 214 |
| 421 | 20250320 | 122300 | 577915575 | 3530 | 3535 | 3535 | 3525 | 171 |
| 422 | 20250320 | 122200 | 577312235 | 3535 | 3525 | 3535 | 3525 | 616 |
| 423 | 20250320 | 122100 | 575136465 | 3535 | 3535 | 3535 | 3535 | 17 |
| 424 | 20250320 | 122000 | 575076370 | 3535 | 3525 | 3535 | 3520 | 569 |
| 425 | 20250320 | 121900 | 573067370 | 3535 | 3535 | 3535 | 3535 | 144 |
| 426 | 20250320 | 121800 | 572558330 | 3535 | 3520 | 3535 | 3520 | 591 |
| 427 | 20250320 | 121700 | 570472635 | 3520 | 3520 | 3525 | 3520 | 252 |
| 428 | 20250320 | 121600 | 569585550 | 3525 | 3530 | 3530 | 3525 | 410 |
| 429 | 20250320 | 121500 | 568140255 | 3535 | 3530 | 3535 | 3530 | 436 |
| 430 | 20250320 | 121400 | 566600765 | 3525 | 3530 | 3530 | 3525 | 402 |
| 431 | 20250320 | 121300 | 565182525 | 3530 | 3530 | 3535 | 3530 | 479 |
| 432 | 20250320 | 121200 | 563489655 | 3530 | 3530 | 3535 | 3530 | 213 |
| 433 | 20250320 | 121100 | 562737540 | 3530 | 3545 | 3545 | 3530 | 1501 |
| 434 | 20250320 | 121000 | 557438785 | 3550 | 3530 | 3550 | 3530 | 524 |
| 435 | 20250320 | 120900 | 555583425 | 3535 | 3545 | 3545 | 3535 | 66 |
| 436 | 20250320 | 120800 | 555349465 | 3545 | 3535 | 3550 | 3535 | 435 |
| 437 | 20250320 | 120700 | 553807075 | 3530 | 3535 | 3535 | 3530 | 326 |
| 438 | 20250320 | 120600 | 552656255 | 3530 | 3540 | 3550 | 3530 | 484 |
| 439 | 20250320 | 120500 | 550940145 | 3530 | 3530 | 3540 | 3530 | 1024 |
| 440 | 20250320 | 120400 | 547325160 | 3530 | 3530 | 3535 | 3530 | 146 |
| 441 | 20250320 | 120300 | 546809775 | 3535 | 3535 | 3535 | 3530 | 553 |
| 442 | 20250320 | 120200 | 544855614 | 3532 | 3530 | 3535 | 3530 | 33 |
| 443 | 20250320 | 120100 | 544739050 | 3540 | 3540 | 3550 | 3535 | 558 |
| 444 | 20250320 | 120000 | 542760955 | 3540 | 3540 | 3540 | 3540 | 10 |
| 445 | 20250320 | 115900 | 542725555 | 3540 | 3535 | 3540 | 3535 | 114 |
| 446 | 20250320 | 115800 | 542322555 | 3535 | 3540 | 3555 | 3535 | 510 |
| 447 | 20250320 | 115700 | 540513335 | 3550 | 3550 | 3550 | 3550 | 0 |
| 448 | 20250320 | 115600 | 540513335 | 3550 | 3530 | 3550 | 3530 | 539 |
| 449 | 20250320 | 115500 | 538606875 | 3530 | 3535 | 3535 | 3530 | 124 |
| 450 | 20250320 | 115400 | 538169110 | 3535 | 3535 | 3535 | 3535 | 67 |
| 451 | 20250320 | 115300 | 537932265 | 3540 | 3535 | 3540 | 3530 | 476 |
| 452 | 20250320 | 115200 | 536247930 | 3535 | 3535 | 3535 | 3530 | 114 |
| 453 | 20250320 | 115100 | 535845330 | 3550 | 3545 | 3555 | 3530 | 887 |
| 454 | 20250320 | 115000 | 532703805 | 3535 | 3550 | 3550 | 3535 | 102 |
| 455 | 20250320 | 114900 | 532343100 | 3555 | 3540 | 3555 | 3540 | 400 |
| 456 | 20250320 | 114800 | 530923335 | 3540 | 3540 | 3540 | 3535 | 235 |
| 457 | 20250320 | 114700 | 530092330 | 3555 | 3555 | 3555 | 3555 | 0 |
| 458 | 20250320 | 114600 | 530092330 | 3555 | 3540 | 3555 | 3540 | 447 |
| 459 | 20250320 | 114500 | 528506465 | 3545 | 3540 | 3545 | 3540 | 98 |
| 460 | 20250320 | 114400 | 528159540 | 3545 | 3540 | 3545 | 3540 | 461 |
| 461 | 20250320 | 114300 | 526525720 | 3540 | 3540 | 3545 | 3535 | 108 |
| 462 | 20250320 | 114200 | 526143740 | 3535 | 3535 | 3540 | 3535 | 191 |
| 463 | 20250320 | 114100 | 525467875 | 3540 | 3540 | 3545 | 3535 | 586 |
| 464 | 20250320 | 114000 | 523393710 | 3545 | 3540 | 3555 | 3535 | 1325 |
| 465 | 20250320 | 113900 | 518707045 | 3555 | 3540 | 3560 | 3540 | 1112 |
| 466 | 20250320 | 113800 | 514762960 | 3550 | 3540 | 3550 | 3540 | 2 |
| 467 | 20250320 | 113700 | 514755870 | 3550 | 3550 | 3560 | 3540 | 641 |
| 468 | 20250320 | 113600 | 512479055 | 3555 | 3550 | 3555 | 3540 | 3152 |
| 469 | 20250320 | 113500 | 501318645 | 3545 | 3555 | 3555 | 3545 | 304 |
| 470 | 20250320 | 113400 | 500239630 | 3560 | 3550 | 3560 | 3550 | 574 |
| 471 | 20250320 | 113300 | 498199160 | 3560 | 3550 | 3560 | 3550 | 312 |
| 472 | 20250320 | 113200 | 497089590 | 3555 | 3555 | 3560 | 3550 | 806 |
| 473 | 20250320 | 113100 | 494222535 | 3555 | 3555 | 3555 | 3550 | 93 |
| 474 | 20250320 | 113000 | 493892275 | 3555 | 3555 | 3555 | 3555 | 45 |
| 475 | 20250320 | 112900 | 493732300 | 3560 | 3555 | 3560 | 3550 | 576 |
| 476 | 20250320 | 112800 | 491684095 | 3555 | 3550 | 3555 | 3550 | 1568 |
| 477 | 20250320 | 112700 | 486117690 | 3560 | 3555 | 3560 | 3555 | 412 |
| 478 | 20250320 | 112600 | 484651205 | 3560 | 3555 | 3560 | 3555 | 726 |
| 479 | 20250320 | 112500 | 482070180 | 3560 | 3555 | 3560 | 3555 | 200 |
| 480 | 20250320 | 112400 | 481359115 | 3560 | 3555 | 3560 | 3555 | 634 |
| 481 | 20250320 | 112300 | 479103220 | 3560 | 3565 | 3570 | 3555 | 177 |
| 482 | 20250320 | 112200 | 478472685 | 3570 | 3555 | 3570 | 3555 | 4352 |
| 483 | 20250320 | 112100 | 462968280 | 3555 | 3550 | 3555 | 3545 | 2309 |
| 484 | 20250320 | 112000 | 454766610 | 3550 | 3545 | 3550 | 3545 | 411 |
| 485 | 20250320 | 111900 | 453308020 | 3545 | 3540 | 3550 | 3540 | 142 |
| 486 | 20250320 | 111800 | 452805145 | 3540 | 3545 | 3545 | 3540 | 178 |
| 487 | 20250320 | 111700 | 452174530 | 3550 | 3540 | 3550 | 3540 | 601 |
| 488 | 20250320 | 111600 | 450043165 | 3545 | 3540 | 3545 | 3540 | 230 |
| 489 | 20250320 | 111500 | 449228320 | 3540 | 3540 | 3550 | 3540 | 500 |
| 490 | 20250320 | 111400 | 447455020 | 3545 | 3540 | 3545 | 3540 | 270 |
| 491 | 20250320 | 111300 | 446499210 | 3545 | 3545 | 3545 | 3540 | 157 |
| 492 | 20250320 | 111200 | 445943110 | 3550 | 3550 | 3550 | 3545 | 401 |
| 493 | 20250320 | 111100 | 444519900 | 3540 | 3545 | 3550 | 3535 | 125 |
| 494 | 20250320 | 111000 | 444077380 | 3550 | 3545 | 3550 | 3535 | 503 |
| 495 | 20250320 | 110900 | 442294070 | 3545 | 3545 | 3545 | 3540 | 60 |
| 496 | 20250320 | 110800 | 442081505 | 3545 | 3545 | 3550 | 3535 | 590 |
| 497 | 20250320 | 110700 | 439989480 | 3545 | 3540 | 3550 | 3540 | 754 |
| 498 | 20250320 | 110600 | 437316785 | 3545 | 3545 | 3545 | 3540 | 240 |
| 499 | 20250320 | 110500 | 436466915 | 3545 | 3540 | 3545 | 3540 | 3394 |
| 500 | 20250320 | 110400 | 424449265 | 3535 | 3535 | 3540 | 3535 | 173 |
| 501 | 20250320 | 110300 | 423837670 | 3540 | 3530 | 3540 | 3530 | 458 |
| 502 | 20250320 | 110200 | 422217175 | 3530 | 3540 | 3540 | 3530 | 1128 |
| 503 | 20250320 | 110100 | 418234960 | 3540 | 3525 | 3540 | 3525 | 2871 |
| 504 | 20250320 | 110000 | 408086765 | 3530 | 3515 | 3530 | 3515 | 758 |
| 505 | 20250320 | 105900 | 405411895 | 3520 | 3525 | 3525 | 3515 | 402 |
| 506 | 20250320 | 105800 | 403997890 | 3530 | 3520 | 3530 | 3520 | 752 |
| 507 | 20250320 | 105700 | 401347130 | 3525 | 3520 | 3530 | 3520 | 127 |
| 508 | 20250320 | 105600 | 400899845 | 3535 | 3535 | 3535 | 3535 | 19 |
| 509 | 20250320 | 105500 | 400832680 | 3535 | 3525 | 3535 | 3520 | 700 |
| 510 | 20250320 | 105400 | 398363125 | 3515 | 3525 | 3535 | 3515 | 261 |
| 511 | 20250320 | 105300 | 397442885 | 3530 | 3525 | 3530 | 3525 | 1072 |
| 512 | 20250320 | 105200 | 393659050 | 3525 | 3530 | 3530 | 3520 | 918 |
| 513 | 20250320 | 105100 | 390427140 | 3535 | 3530 | 3535 | 3530 | 1207 |
| 514 | 20250320 | 105000 | 386163670 | 3525 | 3525 | 3525 | 3520 | 207 |
| 515 | 20250320 | 104900 | 385434965 | 3525 | 3530 | 3530 | 3520 | 99 |
| 516 | 20250320 | 104800 | 385086280 | 3530 | 3525 | 3535 | 3520 | 1077 |
| 517 | 20250320 | 104700 | 381285240 | 3530 | 3530 | 3530 | 3530 | 21 |
| 518 | 20250320 | 104600 | 381211110 | 3530 | 3520 | 3530 | 3515 | 708 |
| 519 | 20250320 | 104500 | 378714665 | 3520 | 3525 | 3525 | 3520 | 89 |
| 520 | 20250320 | 104400 | 378401175 | 3530 | 3530 | 3530 | 3515 | 134 |
| 521 | 20250320 | 104300 | 377929865 | 3530 | 3520 | 3530 | 3520 | 566 |
| 522 | 20250320 | 104200 | 375933455 | 3530 | 3530 | 3530 | 3530 | 59 |
| 523 | 20250320 | 104100 | 375725185 | 3530 | 3520 | 3530 | 3515 | 678 |
| 524 | 20250320 | 104000 | 373336005 | 3525 | 3525 | 3525 | 3525 | 33 |
| 525 | 20250320 | 103900 | 373219680 | 3525 | 3530 | 3535 | 3525 | 1372 |
| 526 | 20250320 | 103800 | 368376400 | 3530 | 3525 | 3530 | 3515 | 284 |
| 527 | 20250320 | 103700 | 367376275 | 3525 | 3525 | 3525 | 3510 | 304 |
| 528 | 20250320 | 103600 | 366308105 | 3525 | 3525 | 3530 | 3515 | 530 |
| 529 | 20250320 | 103500 | 364439000 | 3525 | 3530 | 3530 | 3520 | 1419 |
| 530 | 20250320 | 103400 | 359431235 | 3530 | 3525 | 3530 | 3525 | 407 |
| 531 | 20250320 | 103300 | 357995445 | 3525 | 3520 | 3530 | 3510 | 1847 |
| 532 | 20250320 | 103200 | 351500050 | 3530 | 3530 | 3530 | 3530 | 19 |
| 533 | 20250320 | 103100 | 351432980 | 3535 | 3525 | 3535 | 3525 | 660 |
| 534 | 20250320 | 103000 | 349102900 | 3525 | 3535 | 3535 | 3510 | 105 |
| 535 | 20250320 | 102900 | 348734110 | 3535 | 3510 | 3535 | 3510 | 1930 |
| 536 | 20250320 | 102800 | 341928920 | 3510 | 3515 | 3520 | 3510 | 419 |
| 537 | 20250320 | 102700 | 340457510 | 3530 | 3530 | 3530 | 3530 | 0 |
| 538 | 20250320 | 102600 | 340457510 | 3530 | 3520 | 3530 | 3520 | 783 |
| 539 | 20250320 | 102500 | 337697385 | 3520 | 3510 | 3520 | 3510 | 808 |
| 540 | 20250320 | 102400 | 334861295 | 3525 | 3510 | 3530 | 3510 | 2112 |
| 541 | 20250320 | 102300 | 327424945 | 3520 | 3510 | 3520 | 3510 | 55 |
| 542 | 20250320 | 102200 | 327231805 | 3510 | 3515 | 3525 | 3510 | 586 |
| 543 | 20250320 | 102100 | 325170420 | 3515 | 3515 | 3515 | 3510 | 119 |
| 544 | 20250320 | 102000 | 324752635 | 3515 | 3515 | 3525 | 3515 | 1676 |
| 545 | 20250320 | 101900 | 318861310 | 3525 | 3525 | 3525 | 3510 | 468 |
| 546 | 20250320 | 101800 | 317212800 | 3515 | 3515 | 3515 | 3515 | 105 |
| 547 | 20250320 | 101700 | 316843725 | 3525 | 3530 | 3530 | 3510 | 1016 |
| 548 | 20250320 | 101600 | 313264715 | 3530 | 3515 | 3530 | 3515 | 263 |
| 549 | 20250320 | 101500 | 312339690 | 3515 | 3525 | 3530 | 3515 | 52 |
| 550 | 20250320 | 101400 | 312156650 | 3530 | 3525 | 3530 | 3515 | 710 |
| 551 | 20250320 | 101300 | 309653890 | 3520 | 3530 | 3530 | 3520 | 41 |
| 552 | 20250320 | 101200 | 309509520 | 3530 | 3505 | 3530 | 3505 | 991 |
| 553 | 20250320 | 101100 | 306028460 | 3515 | 3505 | 3515 | 3505 | 475 |
| 554 | 20250320 | 101000 | 304361695 | 3505 | 3510 | 3510 | 3505 | 669 |
| 555 | 20250320 | 100900 | 302014470 | 3510 | 3510 | 3510 | 3505 | 134 |
| 556 | 20250320 | 100800 | 301544750 | 3510 | 3505 | 3510 | 3505 | 721 |
| 557 | 20250320 | 100700 | 299017640 | 3510 | 3510 | 3510 | 3505 | 457 |
| 558 | 20250320 | 100600 | 297413795 | 3510 | 3510 | 3520 | 3510 | 1349 |
| 559 | 20250320 | 100500 | 292678615 | 3520 | 3510 | 3520 | 3510 | 480 |
| 560 | 20250320 | 100400 | 290989810 | 3510 | 3515 | 3520 | 3510 | 1327 |
| 561 | 20250320 | 100300 | 286330655 | 3520 | 3520 | 3530 | 3515 | 445 |
| 562 | 20250320 | 100200 | 284761105 | 3520 | 3520 | 3525 | 3520 | 507 |
| 563 | 20250320 | 100100 | 282975150 | 3525 | 3510 | 3525 | 3510 | 100 |
| 564 | 20250320 | 100000 | 282623805 | 3530 | 3520 | 3530 | 3515 | 1415 |
| 565 | 20250320 | 095900 | 277636865 | 3525 | 3515 | 3525 | 3510 | 943 |
| 566 | 20250320 | 095800 | 274325490 | 3525 | 3500 | 3525 | 3500 | 204 |
| 567 | 20250320 | 095700 | 273608765 | 3525 | 3505 | 3525 | 3505 | 1240 |
| 568 | 20250320 | 095600 | 269255965 | 3520 | 3495 | 3520 | 3495 | 328 |
| 569 | 20250320 | 095500 | 268107390 | 3515 | 3500 | 3515 | 3500 | 409 |
| 570 | 20250320 | 095400 | 266671655 | 3500 | 3485 | 3500 | 3485 | 8320 |
| 571 | 20250320 | 095300 | 237672440 | 3485 | 3490 | 3495 | 3485 | 1967 |
| 572 | 20250320 | 095200 | 230810295 | 3490 | 3485 | 3495 | 3485 | 614 |
| 573 | 20250320 | 095100 | 228668070 | 3490 | 3485 | 3495 | 3485 | 2465 |
| 574 | 20250320 | 095000 | 220075810 | 3485 | 3485 | 3495 | 3485 | 569 |
| 575 | 20250320 | 094900 | 218090315 | 3490 | 3485 | 3490 | 3485 | 470 |
| 576 | 20250320 | 094800 | 216452140 | 3485 | 3480 | 3495 | 3480 | 838 |
| 577 | 20250320 | 094700 | 213530650 | 3485 | 3490 | 3490 | 3485 | 632 |
| 578 | 20250320 | 094600 | 211327125 | 3485 | 3490 | 3495 | 3485 | 489 |
| 579 | 20250320 | 094500 | 209622895 | 3490 | 3480 | 3490 | 3480 | 629 |
| 580 | 20250320 | 094400 | 207428520 | 3490 | 3490 | 3490 | 3480 | 493 |
| 581 | 20250320 | 094300 | 205710255 | 3490 | 3485 | 3490 | 3485 | 1071 |
| 582 | 20250320 | 094200 | 201976464 | 3485 | 3485 | 3487 | 3485 | 1242 |
| 583 | 20250320 | 094100 | 197647990 | 3490 | 3490 | 3495 | 3485 | 1099 |
| 584 | 20250320 | 094000 | 193812370 | 3490 | 3485 | 3490 | 3485 | 733 |
| 585 | 20250320 | 093900 | 191254430 | 3490 | 3500 | 3500 | 3490 | 11068 |
| 586 | 20250320 | 093800 | 152554735 | 3500 | 3505 | 3520 | 3500 | 607 |
| 587 | 20250320 | 093700 | 150426800 | 3505 | 3505 | 3505 | 3505 | 673 |
| 588 | 20250320 | 093600 | 148067935 | 3505 | 3515 | 3535 | 3505 | 1415 |
| 589 | 20250320 | 093500 | 143096870 | 3510 | 3510 | 3515 | 3510 | 436 |
| 590 | 20250320 | 093400 | 141566135 | 3510 | 3520 | 3520 | 3510 | 82 |
| 591 | 20250320 | 093300 | 141278165 | 3520 | 3515 | 3520 | 3510 | 841 |
| 592 | 20250320 | 093200 | 138320135 | 3515 | 3520 | 3520 | 3515 | 53 |
| 593 | 20250320 | 093100 | 138133755 | 3515 | 3520 | 3525 | 3510 | 2460 |
| 594 | 20250320 | 093000 | 129481370 | 3520 | 3515 | 3520 | 3505 | 424 |
| 595 | 20250320 | 092900 | 127992385 | 3510 | 3520 | 3525 | 3510 | 1902 |
| 596 | 20250320 | 092800 | 121311425 | 3520 | 3500 | 3520 | 3500 | 603 |
| 597 | 20250320 | 092700 | 119194025 | 3510 | 3510 | 3515 | 3510 | 482 |
| 598 | 20250320 | 092600 | 117502170 | 3515 | 3520 | 3520 | 3500 | 3943 |
| 599 | 20250320 | 092500 | 103674740 | 3520 | 3505 | 3520 | 3505 | 2 |
| 600 | 20250320 | 092400 | 103667715 | 3525 | 3510 | 3525 | 3505 | 401 |
| 601 | 20250320 | 092300 | 102257655 | 3500 | 3500 | 3510 | 3500 | 3368 |
| 602 | 20250320 | 092200 | 90469635 | 3525 | 3525 | 3525 | 3520 | 5221 |
| 603 | 20250320 | 092100 | 72090945 | 3525 | 3500 | 3525 | 3500 | 818 |
| 604 | 20250320 | 092000 | 69217955 | 3510 | 3520 | 3520 | 3510 | 48 |
| 605 | 20250320 | 091900 | 69049455 | 3520 | 3500 | 3520 | 3500 | 1135 |
| 606 | 20250320 | 091800 | 65067785 | 3500 | 3505 | 3505 | 3495 | 553 |
| 607 | 20250320 | 091700 | 63132140 | 3495 | 3495 | 3495 | 3495 | 501 |
| 608 | 20250320 | 091600 | 61381145 | 3510 | 3500 | 3510 | 3500 | 1720 |
| 609 | 20250320 | 091500 | 55353735 | 3495 | 3505 | 3510 | 3495 | 1865 |
| 610 | 20250320 | 091400 | 48830380 | 3510 | 3505 | 3525 | 3500 | 838 |
| 611 | 20250320 | 091300 | 45888145 | 3505 | 3510 | 3530 | 3505 | 978 |
| 612 | 20250320 | 091200 | 42453715 | 3510 | 3510 | 3540 | 3510 | 3796 |
| 613 | 20250320 | 091100 | 29046315 | 3505 | 3515 | 3515 | 3505 | 717 |
| 614 | 20250320 | 091000 | 26530060 | 3520 | 3520 | 3520 | 3520 | 39 |
| 615 | 20250320 | 090900 | 26392780 | 3530 | 3510 | 3530 | 3510 | 695 |
| 616 | 20250320 | 090800 | 23947500 | 3505 | 3505 | 3505 | 3505 | 203 |
| 617 | 20250320 | 090700 | 23235985 | 3505 | 3510 | 3525 | 3505 | 1473 |
| 618 | 20250320 | 090600 | 18062595 | 3525 | 3530 | 3530 | 3510 | 1007 |
| 619 | 20250320 | 090500 | 14524115 | 3515 | 3540 | 3540 | 3515 | 475 |
| 620 | 20250320 | 090400 | 12845600 | 3540 | 3530 | 3540 | 3530 | 467 |
| 621 | 20250320 | 090300 | 11193020 | 3540 | 3525 | 3540 | 3525 | 49 |
| 622 | 20250320 | 090200 | 11020205 | 3525 | 3510 | 3540 | 3510 | 1047 |
| 623 | 20250320 | 090100 | 7319740 | 3515 | 3500 | 3515 | 3495 | 52 |
| 624 | 20250320 | 090000 | 7137915 | 3500 | 3525 | 3530 | 3500 | 1954 |